東亜建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,400 | 1,405 | 1,348 | 1,348 | -52 | -3.7% | 840,200 |
| 2025/02/14 | 1,409 | 1,419 | 1,393 | 1,400 | -15 | -1.1% | 482,500 |
| 2025/02/13 | 1,420 | 1,458 | 1,408 | 1,415 | +13 | +0.9% | 616,600 |
| 2025/02/12 | 1,415 | 1,450 | 1,384 | 1,402 | +6 | +0.4% | 828,300 |
| 2025/02/10 | 1,370 | 1,408 | 1,330 | 1,396 | +206 | +17.3% | 1,706,100 |
| 2025/02/07 | 1,189 | 1,213 | 1,178 | 1,190 | +11 | +0.9% | 555,000 |
| 2025/02/06 | 1,155 | 1,179 | 1,155 | 1,179 | +36 | +3.1% | 238,400 |
| 2025/02/05 | 1,157 | 1,162 | 1,138 | 1,143 | -9 | -0.8% | 311,400 |
| 2025/02/04 | 1,172 | 1,199 | 1,148 | 1,152 | -7 | -0.6% | 419,700 |
| 2025/02/03 | 1,182 | 1,189 | 1,154 | 1,159 | -31 | -2.6% | 304,800 |
| 2025/01/31 | 1,182 | 1,197 | 1,175 | 1,190 | +16 | +1.4% | 284,600 |
| 2025/01/30 | 1,164 | 1,176 | 1,160 | 1,174 | +10 | +0.9% | 131,000 |
| 2025/01/29 | 1,177 | 1,181 | 1,163 | 1,164 | -11 | -0.9% | 260,900 |
| 2025/01/28 | 1,178 | 1,186 | 1,174 | 1,175 | -9 | -0.8% | 316,800 |
| 2025/01/27 | 1,177 | 1,192 | 1,174 | 1,184 | +23 | +2% | 286,300 |
| 2025/01/24 | 1,160 | 1,178 | 1,160 | 1,161 | -7 | -0.6% | 157,700 |
| 2025/01/23 | 1,168 | 1,171 | 1,159 | 1,168 | +2 | +0.2% | 177,500 |
| 2025/01/22 | 1,160 | 1,179 | 1,160 | 1,166 | +5 | +0.4% | 118,300 |
| 2025/01/21 | 1,169 | 1,173 | 1,161 | 1,161 | +2 | +0.2% | 77,800 |
| 2025/01/20 | 1,154 | 1,169 | 1,148 | 1,159 | ±0 | ±0% | 161,300 |
| 2025/01/17 | 1,158 | 1,163 | 1,143 | 1,159 | +1 | +0.1% | 149,400 |
| 2025/01/16 | 1,164 | 1,172 | 1,153 | 1,158 | -3 | -0.3% | 158,500 |
| 2025/01/15 | 1,167 | 1,171 | 1,147 | 1,161 | -9 | -0.8% | 181,800 |
| 2025/01/14 | 1,180 | 1,189 | 1,150 | 1,170 | -9 | -0.8% | 458,500 |
| 2025/01/10 | 1,191 | 1,191 | 1,177 | 1,179 | -13 | -1.1% | 103,000 |
| 2025/01/09 | 1,190 | 1,196 | 1,181 | 1,192 | -1 | -0.1% | 159,700 |
| 2025/01/08 | 1,213 | 1,216 | 1,190 | 1,193 | -20 | -1.6% | 201,400 |
| 2025/01/07 | 1,222 | 1,222 | 1,200 | 1,213 | +3 | +0.2% | 187,800 |
| 2025/01/06 | 1,208 | 1,246 | 1,203 | 1,210 | +15 | +1.3% | 416,300 |
| 2024/12/30 | 1,197 | 1,205 | 1,191 | 1,195 | -1 | -0.1% | 116,800 |
| 2024/12/27 | 1,195 | 1,200 | 1,190 | 1,196 | +4 | +0.3% | 112,300 |
| 2024/12/26 | 1,187 | 1,195 | 1,181 | 1,192 | +5 | +0.4% | 125,500 |
| 2024/12/25 | 1,190 | 1,191 | 1,174 | 1,187 | +2 | +0.2% | 122,400 |
| 2024/12/24 | 1,201 | 1,201 | 1,169 | 1,185 | -21 | -1.7% | 153,400 |
| 2024/12/23 | 1,197 | 1,207 | 1,188 | 1,206 | +19 | +1.6% | 129,100 |
| 2024/12/20 | 1,189 | 1,194 | 1,176 | 1,187 | +8 | +0.7% | 430,800 |
| 2024/12/19 | 1,167 | 1,187 | 1,163 | 1,179 | -3 | -0.3% | 167,100 |
| 2024/12/18 | 1,184 | 1,195 | 1,168 | 1,182 | -6 | -0.5% | 141,400 |
| 2024/12/17 | 1,173 | 1,191 | 1,167 | 1,188 | +25 | +2.1% | 285,600 |
| 2024/12/16 | 1,181 | 1,192 | 1,161 | 1,163 | -19 | -1.6% | 175,000 |
| 2024/12/13 | 1,165 | 1,191 | 1,163 | 1,182 | +9 | +0.8% | 192,800 |
| 2024/12/12 | 1,183 | 1,188 | 1,173 | 1,173 | -3 | -0.3% | 213,300 |
| 2024/12/11 | 1,179 | 1,181 | 1,165 | 1,176 | -3 | -0.3% | 119,600 |
| 2024/12/10 | 1,215 | 1,215 | 1,168 | 1,179 | -18 | -1.5% | 215,800 |
| 2024/12/09 | 1,182 | 1,209 | 1,178 | 1,197 | +18 | +1.5% | 232,400 |
| 2024/12/06 | 1,190 | 1,191 | 1,160 | 1,179 | -6 | -0.5% | 194,600 |
| 2024/12/05 | 1,186 | 1,193 | 1,178 | 1,185 | +9 | +0.8% | 186,600 |
| 2024/12/04 | 1,201 | 1,219 | 1,173 | 1,176 | -31 | -2.6% | 381,400 |
| 2024/12/03 | 1,178 | 1,215 | 1,170 | 1,207 | +29 | +2.5% | 375,100 |
| 2024/12/02 | 1,184 | 1,184 | 1,158 | 1,178 | -11 | -0.9% | 431,500 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「東亜建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東亜建 | 137,000円 | +12.7% | +13.7% | 5.18% | 7.76倍 | 1.11倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東洋建 | 134,000円 | -2.6% | +10.4% | 5.97% | 16.56倍 | 1.75倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| ユアテック | 182,700円 | +3.8% | +1.1% | 3.94% | 10.28倍 | 0.85倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| ライト工 | 264,600円 | +3.1% | +19.7% | 2.83% | 12.51倍 | 1.37倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| タマホーム | 396,500円 | -16.4% | -69.7% | 4.92% | 82.09倍 | 3.72倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
市場注目の銘柄
チャート関連のコラム
